Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $28.73 | $58.57 | 31,200 | — | — |
| 2004-12-30 | $28.50 | $58.10 | 18,700 | — | — |
| 2004-12-29 | $28.79 | $57.82 | 36,100 | — | — |
| 2004-12-28 | $28.80 | $57.84 | 25,500 | — | — |
| 2004-12-27 | $28.58 | $57.40 | 21,400 | — | — |
| 2004-12-23 | $28.89 | $58.02 | 17,000 | — | — |
| 2004-12-22 | $28.80 | $57.84 | 31,200 | — | — |
| 2004-12-21 | $28.60 | $57.44 | 45,900 | — | — |
| 2004-12-20 | $28.54 | $57.32 | 25,100 | — | — |
| 2004-12-17 | $28.78 | $57.80 | 32,600 | — | — |
| 2004-12-16 | $28.64 | $57.52 | 28,300 | — | — |
| 2004-12-15 | $28.99 | $58.22 | 30,200 | — | — |
| 2004-12-14 | $28.98 | $58.20 | 35,000 | — | — |
| 2004-12-13 | $29.04 | $58.32 | 32,100 | — | — |
| 2004-12-10 | $28.96 | $58.16 | 22,400 | — | — |
| 2004-12-09 | $28.86 | $57.96 | 24,700 | — | — |
| 2004-12-08 | $29.03 | $58.30 | 50,200 | — | — |
| 2004-12-07 | $28.64 | $57.52 | 35,900 | — | — |
| 2004-12-06 | $28.93 | $58.10 | 29,800 | — | — |
| 2004-12-03 | $29.05 | $58.34 | 49,500 | — | — |
| 2004-12-02 | $29.10 | $58.44 | 66,400 | — | — |
| 2004-12-01 | $29.91 | $60.07 | 66,800 | — | — |
| 2004-11-30 | $28.99 | $58.22 | 24,200 | — | — |
| 2004-11-29 | $28.98 | $58.20 | 34,800 | — | — |
| 2004-11-26 | $28.95 | $58.14 | 20,900 | — | — |
| 2004-11-24 | $29.06 | $58.36 | 59,400 | — | — |
| 2004-11-23 | $28.99 | $58.22 | 16,400 | — | — |
| 2004-11-22 | $28.79 | $57.82 | 23,700 | — | — |
| 2004-11-19 | $28.33 | $56.90 | 25,700 | — | — |
| 2004-11-18 | $29.00 | $58.24 | 42,700 | — | — |
| 2004-11-17 | $28.68 | $57.60 | 54,700 | — | — |
| 2004-11-16 | $29.51 | $59.27 | 37,400 | — | — |
| 2004-11-15 | $29.82 | $59.89 | 22,900 | — | — |
| 2004-11-12 | $29.79 | $59.83 | 33,100 | — | — |
| 2004-11-11 | $29.21 | $58.66 | 37,700 | — | — |
| 2004-11-10 | $28.67 | $57.58 | 28,200 | — | — |
| 2004-11-09 | $28.20 | $56.64 | 27,200 | — | — |
| 2004-11-08 | $28.06 | $56.36 | 41,000 | — | — |
| 2004-11-05 | $28.18 | $56.60 | 56,500 | — | — |
| 2004-11-04 | $28.34 | $56.92 | 35,300 | — | — |
| 2004-11-03 | $27.84 | $55.91 | 44,800 | — | — |
| 2004-11-02 | $27.61 | $55.45 | 58,500 | — | — |
| 2004-11-01 | $28.40 | $57.04 | 37,500 | — | — |
| 2004-10-29 | $28.12 | $56.48 | 31,300 | — | — |
| 2004-10-28 | $28.70 | $57.64 | 40,500 | — | — |
| 2004-10-27 | $28.67 | $57.58 | 36,100 | — | — |
| 2004-10-26 | $28.22 | $56.68 | 35,800 | — | — |
| 2004-10-25 | $27.81 | $55.85 | 56,400 | — | — |
| 2004-10-22 | $27.54 | $55.31 | 33,900 | — | — |
| 2004-10-21 | $28.04 | $56.31 | 58,300 | — | — |
| 2004-10-20 | $27.56 | $55.35 | 56,500 | — | — |
| 2004-10-19 | $27.50 | $55.23 | 41,100 | — | — |
| 2004-10-18 | $27.88 | $55.99 | 49,200 | — | — |
| 2004-10-15 | $27.56 | $55.35 | 46,300 | — | — |
| 2004-10-14 | $27.17 | $54.57 | 51,300 | — | — |
| 2004-10-13 | $27.16 | $54.55 | 46,400 | — | — |
| 2004-10-12 | $27.00 | $54.23 | 54,900 | — | — |
| 2004-10-11 | $26.92 | $54.07 | 50,900 | — | — |
| 2004-10-08 | $26.88 | $53.99 | 50,800 | — | — |
| 2004-10-07 | $27.01 | $54.25 | 47,400 | — | — |
| 2004-10-06 | $27.38 | $54.99 | 45,200 | — | — |
| 2004-10-05 | $26.86 | $53.95 | 19,300 | — | — |
| 2004-10-04 | $26.89 | $54.01 | 59,000 | — | — |
| 2004-10-01 | $26.89 | $54.01 | 68,600 | — | — |
| 2004-09-30 | $26.22 | $52.66 | 80,900 | — | — |
| 2004-09-29 | $25.85 | $51.92 | 41,000 | — | — |
| 2004-09-28 | $25.68 | $51.58 | 35,400 | — | — |
| 2004-09-27 | $25.77 | $50.90 | 16,200 | — | — |
| 2004-09-24 | $25.74 | $50.84 | 21,700 | — | — |
| 2004-09-23 | $25.65 | $50.67 | 48,500 | — | — |
| 2004-09-22 | $25.57 | $50.51 | 30,300 | — | — |
| 2004-09-21 | $25.88 | $51.12 | 38,400 | — | — |
| 2004-09-20 | $25.67 | $50.70 | 21,100 | — | — |
| 2004-09-17 | $25.97 | $51.30 | 49,100 | — | — |
| 2004-09-16 | $25.90 | $51.16 | 22,800 | — | — |
| 2004-09-15 | $25.50 | $50.37 | 12,400 | — | — |
| 2004-09-14 | $25.31 | $49.99 | 29,700 | — | — |
| 2004-09-13 | $25.44 | $50.25 | 32,800 | — | — |
| 2004-09-10 | $25.71 | $50.78 | 27,700 | — | — |
| 2004-09-09 | $25.72 | $50.80 | 39,700 | — | — |
| 2004-09-08 | $25.64 | $50.65 | 30,200 | — | — |
| 2004-09-07 | $25.56 | $50.49 | 21,800 | — | — |
| 2004-09-03 | $25.52 | $50.41 | 25,600 | — | — |
| 2004-09-02 | $25.38 | $50.13 | 24,300 | — | — |
| 2004-09-01 | $24.96 | $49.30 | 37,000 | — | — |
| 2004-08-31 | $25.11 | $49.60 | 27,900 | — | — |
| 2004-08-30 | $24.86 | $49.10 | 16,100 | — | — |
| 2004-08-27 | $24.93 | $49.24 | 31,100 | — | — |
| 2004-08-26 | $24.54 | $48.47 | 31,900 | — | — |
| 2004-08-25 | $24.75 | $48.89 | 22,100 | — | — |
| 2004-08-24 | $24.75 | $48.89 | 29,900 | — | — |
| 2004-08-23 | $24.45 | $48.30 | 22,000 | — | — |
| 2004-08-20 | $24.41 | $48.22 | 23,800 | — | — |
| 2004-08-19 | $23.86 | $47.13 | 18,400 | — | — |
| 2004-08-18 | $24.10 | $47.60 | 25,500 | — | — |
| 2004-08-17 | $23.84 | $47.09 | 26,100 | — | — |
| 2004-08-16 | $23.83 | $47.07 | 23,200 | — | — |
| 2004-08-13 | $23.19 | $45.81 | 25,700 | — | — |
| 2004-08-12 | $23.31 | $46.04 | 62,900 | — | — |
| 2004-08-11 | $23.79 | $46.99 | 34,800 | — | — |
| 2004-08-10 | $23.65 | $46.71 | 18,500 | — | — |
| 2004-08-09 | $23.40 | $46.22 | 38,000 | — | — |
| 2004-08-06 | $23.72 | $46.85 | 68,300 | — | — |
| 2004-08-05 | $23.05 | $45.53 | 25,200 | — | — |
| 2004-08-04 | $23.30 | $46.02 | 36,800 | — | — |
| 2004-08-03 | $23.16 | $45.75 | 40,700 | — | — |
| 2004-08-02 | $23.39 | $46.20 | 28,700 | — | — |
| 2004-07-30 | $23.36 | $46.14 | 34,900 | — | — |
| 2004-07-29 | $23.23 | $45.89 | 29,800 | — | — |
| 2004-07-28 | $22.99 | $45.41 | 34,700 | — | — |
| 2004-07-27 | $23.18 | $45.79 | 48,400 | — | — |
| 2004-07-26 | $23.11 | $45.65 | 52,100 | — | — |
| 2004-07-23 | $23.34 | $46.10 | 34,400 | — | — |
| 2004-07-22 | $23.45 | $46.32 | 57,700 | — | — |
| 2004-07-21 | $24.10 | $47.60 | 46,500 | — | — |
| 2004-07-20 | $24.81 | $49.01 | 20,600 | — | — |
| 2004-07-19 | $24.75 | $48.89 | 33,300 | — | — |
| 2004-07-16 | $24.64 | $48.67 | 38,000 | — | — |
| 2004-07-15 | $24.82 | $49.03 | 16,900 | — | — |
| 2004-07-14 | $24.77 | $48.93 | 32,600 | — | — |
| 2004-07-13 | $24.94 | $49.26 | 22,200 | — | — |
| 2004-07-12 | $24.94 | $49.26 | 22,900 | — | — |
| 2004-07-09 | $24.78 | $48.95 | 26,900 | — | — |
| 2004-07-08 | $24.40 | $48.20 | 25,400 | — | — |
| 2004-07-07 | $24.86 | $49.10 | 31,100 | — | — |
| 2004-07-06 | $24.95 | $49.28 | 26,800 | — | — |
| 2004-07-02 | $25.21 | $49.80 | 22,000 | — | — |
| 2004-07-01 | $24.96 | $49.30 | 29,500 | — | — |
| 2004-06-30 | $25.16 | $49.70 | 26,500 | — | — |
| 2004-06-29 | $25.07 | $49.52 | 38,700 | — | — |
| 2004-06-28 | $24.95 | $49.28 | 47,900 | — | — |
| 2004-06-25 | $25.10 | $49.58 | 132,800 | — | — |
| 2004-06-24 | $24.70 | $48.79 | 71,700 | — | — |
| 2004-06-23 | $24.95 | $49.28 | 37,900 | — | — |
| 2004-06-22 | $24.67 | $48.73 | 50,100 | — | — |
| 2004-06-21 | $25.34 | $49.21 | 62,100 | — | — |
| 2004-06-18 | $25.18 | $48.90 | 56,800 | — | — |
| 2004-06-17 | $24.72 | $48.01 | 29,200 | — | — |
| 2004-06-16 | $24.50 | $47.58 | 31,200 | — | — |
| 2004-06-15 | $24.37 | $47.33 | 57,600 | — | — |
| 2004-06-14 | $24.01 | $46.63 | 72,300 | — | — |
| 2004-06-10 | $24.70 | $47.97 | 46,000 | — | — |
| 2004-06-09 | $24.74 | $48.05 | 38,600 | — | — |
| 2004-06-08 | $24.70 | $47.97 | 42,800 | — | — |
| 2004-06-07 | $24.73 | $48.03 | 58,600 | — | — |
| 2004-06-04 | $24.31 | $47.21 | 38,500 | — | — |
| 2004-06-03 | $23.83 | $46.28 | 25,700 | — | — |
| 2004-06-02 | $24.10 | $46.81 | 21,600 | — | — |
| 2004-06-01 | $23.90 | $46.42 | 55,200 | — | — |
| 2004-05-28 | $23.80 | $46.22 | 44,800 | — | — |
| 2004-05-27 | $23.96 | $46.53 | 35,100 | — | — |
| 2004-05-26 | $23.90 | $46.42 | 52,500 | — | — |
| 2004-05-25 | $23.73 | $46.09 | 66,500 | — | — |
| 2004-05-24 | $23.06 | $44.79 | 31,500 | — | — |
| 2004-05-21 | $22.86 | $44.40 | 43,200 | — | — |
| 2004-05-20 | $22.36 | $43.43 | 31,500 | — | — |
| 2004-05-19 | $22.15 | $43.02 | 43,800 | — | — |
| 2004-05-18 | $22.78 | $44.24 | 29,500 | — | — |
| 2004-05-17 | $22.18 | $43.08 | 36,400 | — | — |
| 2004-05-14 | $22.09 | $42.90 | 30,300 | — | — |
| 2004-05-13 | $22.00 | $42.73 | 34,900 | — | — |
| 2004-05-12 | $22.25 | $43.21 | 47,000 | — | — |
| 2004-05-11 | $22.08 | $42.88 | 42,900 | — | — |
| 2004-05-10 | $21.75 | $42.24 | 119,800 | — | — |
| 2004-05-07 | $21.78 | $42.30 | 81,100 | — | — |
| 2004-05-06 | $22.03 | $42.79 | 44,600 | — | — |
| 2004-05-05 | $22.18 | $43.08 | 57,800 | — | — |
| 2004-05-04 | $22.11 | $42.94 | 42,600 | — | — |
| 2004-05-03 | $21.98 | $42.69 | 53,400 | — | — |
| 2004-04-30 | $21.51 | $41.78 | 74,600 | — | — |
| 2004-04-29 | $21.92 | $42.57 | 53,600 | — | — |
| 2004-04-28 | $22.12 | $42.96 | 92,800 | — | — |
| 2004-04-27 | $22.45 | $43.60 | 64,800 | — | — |
| 2004-04-26 | $21.99 | $42.71 | 52,900 | — | — |
| 2004-04-23 | $22.06 | $42.84 | 35,700 | — | — |
| 2004-04-22 | $22.35 | $43.41 | 68,100 | — | — |
| 2004-04-21 | $22.13 | $42.98 | 101,300 | — | — |
| 2004-04-20 | $21.78 | $42.30 | 70,300 | — | — |
| 2004-04-19 | $22.66 | $44.01 | 68,100 | — | — |
| 2004-04-16 | $22.70 | $44.09 | 82,600 | — | — |
| 2004-04-15 | $22.65 | $43.99 | 90,200 | — | — |
| 2004-04-14 | $21.77 | $42.28 | 119,200 | — | — |
| 2004-04-13 | $22.25 | $43.21 | 143,600 | — | — |
| 2004-04-12 | $22.29 | $43.29 | 269,000 | — | — |
| 2004-04-08 | $22.82 | $44.32 | 88,300 | — | — |
| 2004-04-07 | $23.27 | $45.19 | 157,200 | — | — |
| 2004-04-06 | $22.95 | $44.57 | 364,800 | — | — |
| 2004-04-05 | $25.02 | $48.59 | 187,800 | — | — |
| 2004-04-02 | $26.35 | $51.18 | 63,300 | — | — |
| 2004-04-01 | $26.69 | $51.84 | 50,900 | — | — |
| 2004-03-31 | $26.57 | $51.60 | 50,100 | — | — |
| 2004-03-30 | $26.59 | $51.64 | 48,500 | — | — |
| 2004-03-29 | $26.73 | $51.91 | 67,700 | — | — |
| 2004-03-26 | $26.25 | $50.98 | 32,000 | — | — |
| 2004-03-25 | $26.54 | $51.54 | 52,400 | — | — |
| 2004-03-24 | $26.62 | $51.70 | 100,500 | — | — |
| 2004-03-23 | $26.21 | $50.90 | 53,700 | — | — |
| 2004-03-22 | $26.38 | $50.41 | 67,800 | — | — |
| 2004-03-19 | $26.43 | $50.50 | 33,300 | — | — |
| 2004-03-18 | $26.45 | $50.54 | 43,900 | — | — |
| 2004-03-17 | $26.30 | $50.26 | 83,800 | — | — |
| 2004-03-16 | $26.05 | $49.78 | 130,500 | — | — |
| 2004-03-15 | $26.81 | $51.23 | 52,100 | — | — |
| 2004-03-12 | $26.90 | $51.40 | 54,200 | — | — |
| 2004-03-11 | $26.97 | $51.54 | 41,400 | — | — |
| 2004-03-10 | $27.06 | $51.71 | 41,700 | — | — |
| 2004-03-09 | $27.20 | $51.97 | 40,200 | — | — |
| 2004-03-08 | $27.06 | $51.71 | 40,500 | — | — |
| 2004-03-05 | $27.29 | $52.15 | 44,300 | — | — |
| 2004-03-04 | $27.25 | $52.07 | 26,500 | — | — |
| 2004-03-03 | $27.00 | $51.59 | 40,800 | — | — |
| 2004-03-02 | $27.12 | $51.82 | 35,100 | — | — |
| 2004-03-01 | $27.00 | $51.59 | 29,700 | — | — |
| 2004-02-27 | $26.75 | $51.11 | 39,300 | — | — |
| 2004-02-26 | $26.75 | $51.11 | 44,100 | — | — |
| 2004-02-25 | $26.59 | $50.81 | 26,800 | — | — |
| 2004-02-24 | $26.35 | $50.35 | 28,700 | — | — |
| 2004-02-23 | $26.10 | $49.87 | 37,800 | — | — |
| 2004-02-20 | $25.96 | $49.61 | 47,000 | — | — |
| 2004-02-19 | $25.90 | $49.49 | 32,700 | — | — |
| 2004-02-18 | $26.15 | $49.97 | 24,800 | — | — |
| 2004-02-17 | $26.24 | $50.14 | 51,300 | — | — |
| 2004-02-13 | $26.20 | $50.06 | 33,600 | — | — |
| 2004-02-12 | $26.47 | $50.58 | 25,000 | — | — |
| 2004-02-11 | $26.65 | $50.92 | 39,900 | — | — |
| 2004-02-10 | $26.80 | $51.21 | 49,800 | — | — |
| 2004-02-09 | $26.45 | $50.54 | 30,500 | — | — |
| 2004-02-06 | $26.47 | $50.58 | 44,200 | — | — |
| 2004-02-05 | $25.65 | $49.01 | 65,200 | — | — |
| 2004-02-04 | $25.53 | $48.78 | 71,000 | — | — |
| 2004-02-03 | $26.70 | $51.02 | 34,100 | — | — |
| 2004-02-02 | $26.55 | $50.73 | 36,300 | — | — |
| 2004-01-30 | $26.68 | $50.98 | 36,300 | — | — |
| 2004-01-29 | $26.51 | $50.66 | 48,500 | — | — |
| 2004-01-28 | $26.65 | $50.92 | 69,400 | — | — |
| 2004-01-27 | $27.38 | $52.32 | 55,100 | — | — |
| 2004-01-26 | $26.94 | $51.48 | 49,100 | — | — |
| 2004-01-23 | $26.45 | $50.54 | 60,300 | — | — |
| 2004-01-22 | $26.05 | $49.78 | 38,900 | — | — |
| 2004-01-21 | $26.00 | $49.68 | 46,100 | — | — |
| 2004-01-20 | $25.96 | $49.61 | 126,800 | — | — |
| 2004-01-16 | $25.69 | $49.09 | 161,100 | — | — |
| 2004-01-15 | $26.60 | $50.83 | 99,900 | — | — |
| 2004-01-14 | $26.80 | $51.21 | 45,500 | — | — |
| 2004-01-13 | $26.75 | $51.11 | 69,800 | — | — |
| 2004-01-12 | $26.90 | $51.40 | 53,700 | — | — |
| 2004-01-09 | $26.70 | $51.02 | 36,200 | — | — |
| 2004-01-08 | $26.53 | $50.69 | 35,100 | — | — |
| 2004-01-07 | $26.45 | $50.54 | 50,900 | — | — |
| 2004-01-06 | $26.55 | $50.73 | 31,300 | — | — |
| 2004-01-05 | $26.62 | $50.87 | 51,500 | — | — |
| 2004-01-02 | $26.30 | $50.26 | 31,700 | — | — |